Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (NY: ECA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 49.25 51.13 49.23 50.54 4,053,000 +1.31(+2.66%)
May 30, 2006 50.59 50.65 49.13 49.23 2,980,700 +0.46(+0.94%)
May 26, 2006 47.85 49.16 47.41 48.77 2,058,900 +0.64(+1.33%)
May 25, 2006 47.27 48.89 47.22 48.13 3,032,600 +1.48(+3.17%)
May 24, 2006 45.76 47.14 45.55 46.65 4,377,100 -0.24(-0.51%)
May 23, 2006 47.52 48.48 46.82 46.89 3,827,800 +0.39(+0.84%)
May 22, 2006 45.00 46.65 44.02 46.50 3,880,500 +0.51(+1.11%)
May 19, 2006 44.16 46.30 44.11 45.99 4,859,700 +0.98(+2.18%)
May 18, 2006 46.29 46.75 44.95 45.01 4,315,400 -1.54(-3.31%)
May 17, 2006 47.58 48.45 46.24 46.55 4,756,800 -1.24(-2.59%)
May 16, 2006 48.74 48.95 47.40 47.79 4,086,900 -0.73(-1.50%)
May 15, 2006 48.30 49.21 47.78 48.52 4,245,600 -1.75(-3.48%)
May 12, 2006 51.25 51.54 49.75 50.27 2,732,800 -1.71(-3.29%)
May 11, 2006 53.64 53.67 51.80 51.98 2,770,000 -1.26(-2.37%)
May 10, 2006 52.85 53.55 52.55 53.24 2,191,300 -0.02(-0.04%)
May 09, 2006 51.83 53.70 51.79 53.26 3,054,500 +1.45(+2.80%)
May 08, 2006 50.91 51.87 50.80 51.81 1,721,800 +0.24(+0.47%)
May 05, 2006 51.00 51.70 50.71 51.57 1,729,100 +0.81(+1.60%)
May 04, 2006 50.90 51.80 50.22 50.76 2,765,300 -0.86(-1.67%)
May 03, 2006 52.21 52.45 51.00 51.62 2,525,800 -0.59(-1.13%)
May 02, 2006 51.05 52.56 50.79 52.21 3,890,900 +1.56(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.